Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.70 | 12.74 | 12.63 | 12.73 | 78,088 | +0.03(+0.25%) |
May 30, 2019 | 12.73 | 12.77 | 12.69 | 12.70 | 40,368 | -0.02(-0.19%) |
May 29, 2019 | 12.61 | 12.73 | 12.61 | 12.73 | 74,621 | +0.12(+0.96%) |
May 28, 2019 | 12.66 | 12.72 | 12.58 | 12.61 | 192,339 | +0.08(+0.65%) |
May 24, 2019 | 12.60 | 12.61 | 12.50 | 12.52 | 128,951 | -0.05(-0.39%) |
May 23, 2019 | 12.52 | 12.59 | 12.41 | 12.57 | 213,440 | -0.11(-0.89%) |
May 22, 2019 | 12.68 | 12.73 | 12.66 | 12.69 | 73,643 | -0.04(-0.32%) |
May 21, 2019 | 12.69 | 12.73 | 12.57 | 12.73 | 145,476 | +0.19(+1.55%) |
May 20, 2019 | 12.52 | 12.65 | 12.52 | 12.53 | 253,215 | -0.17(-1.34%) |
May 17, 2019 | 12.76 | 12.82 | 12.69 | 12.70 | 121,402 | -0.26(-2.00%) |
May 16, 2019 | 12.93 | 13.07 | 12.93 | 12.96 | 80,721 | +0.06(+0.44%) |
May 15, 2019 | 12.87 | 12.95 | 12.85 | 12.90 | 121,254 | +0.10(+0.76%) |
May 14, 2019 | 12.76 | 12.87 | 12.65 | 12.81 | 155,386 | +0.32(+2.52%) |
May 13, 2019 | 12.55 | 12.73 | 12.49 | 12.49 | 332,938 | -0.52(-3.98%) |
May 10, 2019 | 12.93 | 13.07 | 12.81 | 13.01 | 148,876 | +0.11(+0.81%) |
May 09, 2019 | 12.93 | 12.99 | 12.68 | 12.90 | 432,160 | -0.29(-2.20%) |
May 08, 2019 | 13.31 | 13.37 | 13.20 | 13.20 | 137,165 | -0.22(-1.63%) |
May 07, 2019 | 13.59 | 13.65 | 13.34 | 13.41 | 363,276 | -0.41(-2.98%) |
May 06, 2019 | 13.73 | 13.90 | 13.58 | 13.83 | 152,213 | -0.55(-3.82%) |
May 03, 2019 | 14.17 | 14.38 | 14.17 | 14.38 | 165,830 | +0.27(+1.88%) |
May 02, 2019 | 14.14 | 14.17 | 14.10 | 14.11 | 115,843 | -0.01(-0.05%) |
May 01, 2019 | 14.25 | 14.29 | 14.12 | 14.12 | 66,903 | -0.06(-0.40%) |
Apr 30, 2019 | 14.18 | 14.20 | 14.10 | 14.17 | 86,509 | -0.04(-0.28%) |
Apr 29, 2019 | 14.17 | 14.23 | 14.17 | 14.21 | 43,674 | +0.08(+0.57%) |
Apr 26, 2019 | 14.10 | 14.17 | 14.09 | 14.13 | 41,210 | +0.02(+0.15%) |
Apr 25, 2019 | 14.21 | 14.21 | 14.02 | 14.11 | 74,596 | -0.15(-1.05%) |
Apr 24, 2019 | 14.42 | 14.42 | 14.24 | 14.26 | 57,602 | -0.21(-1.45%) |
Apr 23, 2019 | 14.42 | 14.48 | 14.38 | 14.47 | 104,403 | +0.05(+0.34%) |
Apr 22, 2019 | 14.52 | 14.52 | 14.36 | 14.42 | 79,086 | -0.15(-1.05%) |
Apr 18, 2019 | 14.54 | 14.63 | 14.54 | 14.58 | 65,713 | -0.06(-0.39%) |
Apr 17, 2019 | 14.69 | 14.69 | 14.58 | 14.63 | 66,550 | +0.10(+0.69%) |
Apr 16, 2019 | 14.49 | 14.55 | 14.49 | 14.53 | 75,580 | +0.29(+2.07%) |
Apr 15, 2019 | 14.25 | 14.25 | 14.18 | 14.24 | 42,602 | -0.11(-0.79%) |
Apr 12, 2019 | 14.26 | 14.36 | 14.24 | 14.35 | 67,446 | +0.23(+1.66%) |
Apr 11, 2019 | 14.18 | 14.18 | 14.08 | 14.12 | 95,037 | -0.20(-1.38%) |
Apr 10, 2019 | 14.42 | 14.42 | 14.25 | 14.31 | 71,666 | -0.10(-0.70%) |
Apr 09, 2019 | 14.54 | 14.54 | 14.40 | 14.42 | 114,301 | -0.16(-1.11%) |
Apr 08, 2019 | 14.69 | 14.69 | 14.51 | 14.58 | 111,742 | -0.09(-0.61%) |
Apr 05, 2019 | 14.67 | 14.67 | 14.59 | 14.67 | 117,937 | +0.10(+0.67%) |
Apr 04, 2019 | 14.49 | 14.57 | 14.47 | 14.57 | 135,281 | +0.23(+1.58%) |
Apr 03, 2019 | 14.35 | 14.49 | 14.34 | 14.34 | 175,755 | +0.13(+0.91%) |
Apr 02, 2019 | 14.34 | 14.34 | 14.15 | 14.21 | 132,597 | -0.06(-0.40%) |
Apr 01, 2019 | 14.18 | 14.28 | 14.17 | 14.27 | 224,465 | +0.32(+2.26%) |
Mar 29, 2019 | 13.93 | 13.96 | 13.87 | 13.96 | 121,031 | +0.01(+0.06%) |
Mar 28, 2019 | 13.72 | 13.74 | 13.65 | 13.95 | 59,143 | +0.30(+2.19%) |
Mar 27, 2019 | 13.76 | 13.76 | 13.58 | 13.65 | 79,831 | -0.06(-0.41%) |
Mar 26, 2019 | 13.70 | 13.76 | 13.68 | 13.70 | 121,529 | -0.02(-0.12%) |
Mar 25, 2019 | 13.78 | 13.79 | 13.68 | 13.72 | 184,204 | -0.13(-0.93%) |
Mar 22, 2019 | 14.06 | 14.08 | 13.82 | 13.85 | 288,099 | -0.36(-2.56%) |
Mar 21, 2019 | 14.13 | 14.22 | 14.10 | 14.21 | 234,694 | +0.07(+0.51%) |
Mar 20, 2019 | 14.16 | 14.21 | 14.02 | 14.14 | 110,725 | -0.07(-0.51%) |
Mar 19, 2019 | 14.25 | 14.28 | 14.19 | 14.21 | 188,119 | +0.00(+0.00%) |
Mar 18, 2019 | 14.28 | 14.29 | 14.16 | 14.21 | 292,798 | +0.18(+1.27%) |
Mar 15, 2019 | 13.97 | 14.08 | 13.97 | 14.04 | 107,171 | +0.17(+1.22%) |
Mar 14, 2019 | 13.94 | 13.97 | 13.84 | 13.87 | 178,228 | -0.19(-1.38%) |
Mar 13, 2019 | 14.10 | 14.11 | 14.04 | 14.06 | 208,314 | -0.06(-0.40%) |
Mar 12, 2019 | 14.12 | 14.15 | 14.06 | 14.12 | 289,318 | +0.14(+0.98%) |
Mar 11, 2019 | 13.87 | 14.00 | 13.82 | 13.98 | 172,147 | +0.29(+2.09%) |
Mar 08, 2019 | 13.75 | 13.76 | 13.66 | 13.69 | 315,078 | -0.42(-3.00%) |
Mar 07, 2019 | 14.43 | 14.43 | 14.10 | 14.12 | 461,096 | -0.37(-2.57%) |
Mar 06, 2019 | 14.66 | 14.71 | 14.48 | 14.49 | 1,525,578 | -0.12(-0.83%) |
Mar 05, 2019 | 14.56 | 14.61 | 14.47 | 14.61 | 264,806 | +0.11(+0.78%) |
Mar 04, 2019 | 14.71 | 14.82 | 14.42 | 14.50 | 349,658 | +0.05(+0.34%) |